3513 イチカワ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	490	490	485	485	4,000	2,425
1994-12-29	498	500	490	500	7,000	2,500
1994-12-28	500	509	493	500	30,000	2,500
1994-12-27	490	500	490	500	53,000	2,500
1994-12-26	490	490	480	480	34,000	2,400
1994-12-22	461	470	461	470	16,000	2,350
1994-12-21	456	466	456	460	6,000	2,300
1994-12-20	451	451	449	450	14,000	2,250
1994-12-19	455	455	450	450	18,000	2,250
1994-12-16	455	456	453	455	7,000	2,275
1994-12-15	465	465	462	462	14,000	2,310
1994-12-14	462	469	462	467	8,000	2,335
1994-12-13	472	472	472	472	16,000	2,360
1994-12-12	470	472	470	472	28,000	2,360
1994-12-09	456	456	456	456	5,000	2,280
1994-12-08	458	458	455	455	5,000	2,275
1994-12-07	455	459	451	458	13,000	2,290
1994-12-06	455	455	455	455	8,000	2,275
1994-12-05	458	458	450	455	18,000	2,275
1994-12-02	460	460	450	450	37,000	2,250
1994-12-01	465	466	459	459	14,000	2,295
1994-11-30	461	470	460	470	22,000	2,350
1994-11-29	452	460	452	459	9,000	2,295
1994-11-28	460	460	451	451	18,000	2,255
1994-11-25	450	450	444	446	23,000	2,230
1994-11-24	451	456	441	450	20,000	2,250
1994-11-22	472	472	460	460	52,000	2,300
1994-11-21	476	480	470	472	12,000	2,360
1994-11-18	485	486	475	476	20,000	2,380
1994-11-17	481	486	481	481	9,000	2,405
1994-11-16	476	486	476	486	5,000	2,430
1994-11-15	495	495	490	491	10,000	2,455
1994-11-14	482	485	475	485	10,000	2,425
1994-11-11	476	482	472	482	17,000	2,410
1994-11-10	495	495	471	481	43,000	2,405
1994-11-09	510	510	490	495	20,000	2,475
1994-11-08	510	510	493	510	32,000	2,550
1994-11-07	520	520	515	520	11,000	2,600
1994-11-04	540	540	512	512	55,000	2,560
1994-11-02	537	540	528	530	112,000	2,650
1994-11-01	504	519	504	517	115,000	2,585
1994-10-31	499	499	480	480	23,000	2,400
1994-10-28	481	491	481	490	51,000	2,450
1994-10-27	499	499	481	481	26,000	2,405
1994-10-26	495	495	495	495	14,000	2,475
1994-10-25	503	503	480	480	36,000	2,400
1994-10-24	508	508	508	508	8,000	2,540
1994-10-21	485	500	485	500	84,000	2,500
1994-10-20	499	499	481	485	13,000	2,425
1994-10-19	495	495	483	493	16,000	2,465
1994-10-18	509	509	495	495	8,000	2,475
1994-10-17	514	514	500	500	7,000	2,500
1994-10-14	495	510	495	500	34,000	2,500
1994-10-13	509	510	503	503	38,000	2,515
1994-10-12	487	502	487	502	33,000	2,510
1994-10-11	476	491	476	491	7,000	2,455
1994-10-07	485	485	475	475	59,000	2,375
1994-10-06	494	494	490	490	17,000	2,450
1994-10-05	480	480	480	480	21,000	2,400
1994-10-04	480	480	475	480	17,000	2,400
1994-10-03	485	485	485	485	9,000	2,425
1994-09-30	485	485	480	480	22,000	2,400
1994-09-29	475	486	475	485	9,000	2,425
1994-09-28	470	471	470	471	18,000	2,355
1994-09-27	465	470	465	470	25,000	2,350
1994-09-26	480	480	458	462	55,000	2,310
1994-09-22	472	475	470	475	34,000	2,375
1994-09-21	471	475	471	473	18,000	2,365
1994-09-20	461	475	461	470	24,000	2,350
1994-09-19	480	480	470	470	61,000	2,350
1994-09-16	480	481	480	481	16,000	2,405
1994-09-14	500	500	495	495	5,000	2,475
1994-09-13	490	490	490	490	7,000	2,450
1994-09-12	520	520	506	506	10,000	2,530
1994-09-09	530	530	521	525	71,000	2,625
1994-09-08	475	490	475	490	14,000	2,450
1994-09-07	490	490	471	472	40,000	2,360
1994-09-06	500	501	490	490	41,000	2,450
1994-09-05	502	504	500	500	13,000	2,500
1994-09-02	512	512	501	501	48,000	2,505
1994-09-01	513	515	512	512	15,000	2,560
1994-08-31	512	513	511	513	8,000	2,565
1994-08-30	526	526	510	510	18,000	2,550
1994-08-29	530	530	524	525	12,000	2,625
1994-08-26	542	542	523	524	12,000	2,620
1994-08-25	522	532	521	532	19,000	2,660
1994-08-24	526	526	521	521	17,000	2,605
1994-08-23	528	535	528	529	8,000	2,645
1994-08-22	535	535	528	534	27,000	2,670
1994-08-19	550	550	525	528	64,000	2,640
1994-08-18	560	560	552	552	18,000	2,760
1994-08-17	560	560	555	560	14,000	2,800
1994-08-16	558	565	554	554	103,000	2,770
1994-08-15	567	567	558	558	4,000	2,790
1994-08-12	562	562	556	557	15,000	2,785
1994-08-11	556	572	556	572	17,000	2,860
1994-08-10	565	565	550	555	32,000	2,775
1994-08-09	590	593	571	571	24,000	2,855
1994-08-08	608	608	593	593	17,000	2,965
1994-08-05	614	614	595	602	96,000	3,010
1994-08-04	590	616	590	614	511,000	3,070
1994-08-03	589	590	585	590	78,000	2,950
1994-08-02	581	585	568	585	98,000	2,925
1994-08-01	583	583	580	582	29,000	2,910
1994-07-29	584	590	580	584	77,000	2,920
1994-07-28	580	580	570	575	32,000	2,875
1994-07-27	585	585	561	568	104,000	2,840
1994-07-26	561	585	561	580	68,000	2,900
1994-07-25	600	602	579	579	227,000	2,895
1994-07-22	599	604	587	590	798,000	2,950
1994-07-21	560	570	551	569	114,000	2,845
1994-07-20	575	579	562	569	248,000	2,845
1994-07-19	532	570	532	570	622,000	2,850
1994-07-18	540	540	527	527	44,000	2,635
1994-07-15	525	545	525	530	73,000	2,650
1994-07-14	511	520	511	511	13,000	2,555
1994-07-13	510	510	510	510	1,000	2,550
1994-07-12	510	525	510	525	5,000	2,625
1994-07-11	510	516	510	516	8,000	2,580
1994-07-08	525	525	525	525	10,000	2,625
1994-07-07	519	520	515	515	12,000	2,575
1994-07-06	548	548	540	547	73,000	2,735
1994-07-05	539	545	535	545	57,000	2,725
1994-07-04	525	540	525	530	38,000	2,650
1994-07-01	525	525	520	525	26,000	2,625
1994-06-30	503	523	501	520	17,000	2,600
1994-06-29	501	502	498	501	16,000	2,505
1994-06-28	510	510	510	510	9,000	2,550
1994-06-27	524	524	501	503	30,000	2,515
1994-06-24	535	535	512	514	40,000	2,570
1994-06-23	515	530	515	530	40,000	2,650
1994-06-22	505	524	490	514	30,000	2,570
1994-06-21	525	525	515	515	32,000	2,575
1994-06-20	535	535	518	519	34,000	2,595
1994-06-17	537	540	525	525	58,000	2,625
1994-06-16	540	540	538	540	13,000	2,700
1994-06-15	554	558	537	550	83,000	2,750
1994-06-14	541	555	541	555	108,000	2,775
1994-06-13	539	559	539	553	151,000	2,765
1994-06-10	540	550	530	549	210,000	2,745
1994-06-09	531	540	530	530	61,000	2,650
1994-06-08	521	542	518	536	190,000	2,680
1994-06-07	518	520	513	520	28,000	2,600
1994-06-06	528	528	518	518	38,000	2,590
1994-06-03	515	517	505	513	26,000	2,565
1994-06-02	520	520	514	519	32,000	2,595
1994-06-01	513	520	513	514	21,000	2,570
1994-05-31	505	515	505	513	23,000	2,565
1994-05-30	505	507	504	505	48,000	2,525
1994-05-27	515	518	503	503	44,000	2,515
1994-05-26	509	514	503	505	24,000	2,525
1994-05-25	511	511	501	501	29,000	2,505
1994-05-24	510	511	500	501	15,000	2,505
1994-05-23	495	495	491	495	17,000	2,475
1994-05-20	503	505	503	505	4,000	2,525
1994-05-19	511	511	501	501	17,000	2,505
1994-05-18	512	512	505	506	22,000	2,530
1994-05-17	507	507	507	507	7,000	2,535
1994-05-16	503	514	503	512	12,000	2,560
1994-05-13	515	515	502	502	8,000	2,510
1994-05-12	510	520	500	520	24,000	2,600
1994-05-11	511	511	510	510	4,000	2,550
1994-05-10	518	518	510	510	10,000	2,550
1994-05-09	510	528	510	528	21,000	2,640
1994-05-06	512	513	511	511	5,000	2,555
1994-05-02	523	523	511	511	5,000	2,555
1994-04-28	525	525	524	524	6,000	2,620
1994-04-27	529	529	515	515	23,000	2,575
1994-04-26	529	529	520	520	25,000	2,600
1994-04-25	530	530	525	530	50,000	2,650
1994-04-22	521	534	516	530	71,000	2,650
1994-04-21	511	514	511	511	24,000	2,555
1994-04-20	511	520	511	511	49,000	2,555
1994-04-19	514	520	509	510	27,000	2,550
1994-04-18	518	518	501	517	45,000	2,585
1994-04-15	510	510	500	500	24,000	2,500
1994-04-14	515	516	510	510	34,000	2,550
1994-04-13	516	516	495	496	12,000	2,480
1994-04-12	521	521	510	516	24,000	2,580
1994-04-11	490	510	490	510	33,000	2,550
1994-04-08	497	500	490	490	51,000	2,450
1994-04-07	498	508	490	490	41,000	2,450
1994-04-06	495	495	490	490	16,000	2,450
1994-04-05	475	475	471	475	54,000	2,375
1994-04-04	478	478	475	476	14,000	2,380
1994-04-01	490	490	475	475	18,000	2,375
1994-03-31	483	483	480	480	23,000	2,400
1994-03-30	491	501	482	482	48,000	2,410
1994-03-29	500	501	491	501	15,000	2,505
1994-03-28	501	509	501	505	20,000	2,525
1994-03-25	504	504	491	494	49,000	2,470
1994-03-24	514	514	505	505	26,000	2,525
1994-03-23	519	519	505	515	51,000	2,575
1994-03-22	525	527	520	520	52,000	2,600
1994-03-18	518	524	514	524	23,000	2,620
1994-03-17	524	525	515	520	54,000	2,600
1994-03-16	515	524	513	524	29,000	2,620
1994-03-15	515	520	512	514	39,000	2,570
1994-03-14	515	516	508	515	34,000	2,575
1994-03-11	528	528	511	515	48,000	2,575
1994-03-10	501	513	500	502	11,000	2,510
1994-03-09	500	510	500	501	18,000	2,505
1994-03-08	511	511	500	505	19,000	2,525
1994-03-07	535	535	505	505	50,000	2,525
1994-03-04	501	525	500	525	108,000	2,625
1994-03-03	501	501	500	500	15,000	2,500
1994-03-02	516	520	506	515	40,000	2,575
1994-03-01	511	515	510	510	32,000	2,550
1994-02-28	520	520	510	510	19,000	2,550
1994-02-25	515	515	506	506	32,000	2,530
1994-02-24	505	512	505	512	12,000	2,560
1994-02-23	495	501	495	500	15,000	2,500
1994-02-22	510	518	510	513	40,000	2,565
1994-02-21	510	518	506	510	20,000	2,550
1994-02-18	525	525	510	510	57,000	2,550
1994-02-17	500	520	500	520	15,000	2,600
1994-02-16	520	526	506	506	27,000	2,530
1994-02-15	491	505	491	501	29,000	2,505
1994-02-14	501	511	501	511	22,000	2,555
1994-02-10	517	524	510	511	32,000	2,555
1994-02-09	533	534	506	527	41,000	2,635
1994-02-08	533	535	525	532	46,000	2,660
1994-02-07	525	530	515	515	70,000	2,575
1994-02-04	529	530	520	530	25,000	2,650
1994-02-03	540	540	520	530	74,000	2,650
1994-02-02	520	533	515	533	80,000	2,665
1994-02-01	525	530	515	515	100,000	2,575
1994-01-31	501	522	498	515	98,000	2,575
1994-01-28	485	491	485	491	19,000	2,455
1994-01-27	500	500	490	500	29,000	2,500
1994-01-26	517	517	500	500	18,000	2,500
1994-01-25	480	508	480	508	81,000	2,540
1994-01-24	475	485	475	485	40,000	2,425
1994-01-21	515	515	507	507	24,000	2,535
1994-01-20	529	529	506	516	20,000	2,580
1994-01-19	534	535	520	532	12,000	2,660
1994-01-18	534	544	528	535	324,000	2,675
1994-01-17	520	539	510	530	112,000	2,650
1994-01-14	514	525	510	520	156,000	2,600
1994-01-13	518	520	505	505	76,000	2,525
1994-01-12	500	509	499	509	48,000	2,545
1994-01-11	502	510	493	498	92,000	2,490
1994-01-10	495	520	487	506	237,000	2,530
1994-01-07	460	498	460	490	217,000	2,450
1994-01-06	440	453	440	450	70,000	2,250
1994-01-05	425	429	419	428	31,000	2,140
1994-01-04	427	427	420	420	4,000	2,100

分割・併合履歴： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.02株 [1985-03-27]1株→1.06株